[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAPD":3,"homepage-market-summary":26,"stock-historical-AAPD":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AAPD","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Direxion Shares ETF Trust Direxion Daily AAPL Bear 1X ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.37,10.4,10.5185,10.315,10.29,0.08,0.78,6563037.430966,0,31.59,9.9185,2072610.1871532942,2.1,1040,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},19.08,5187064,1893278294.639426,-44.78,"2025-04-21",[179,182,190,200,211,222,231,242,252,262,272,282,292,302,309,318,328,339,350,360,369,378,387,397,406,416,427,437,446,455,463,473,481,490,500,510,520,527,537,544,552,561,569,577,585,595,605,614,624,632,643,653,662,671,677,685,693,700,708,713,718,723,727,732,739,748,757,764,771,779,786,794,800,807,816,824,830,835,842,849,856,863,869,874,881,886,894,900,906,912,918,924,930,938,945,950,957,964,972,980,987,993,999,1007,1013,1020,1029,1036,1043,1050,1056,1063,1070,1078,1083,1089,1098,1106,1115,1122,1131,1139,1147,1155,1164,1170,1177,1185,1193,1201,1209,1215,1224,1232,1238,1246,1253,1261,1268,1275,1280,1287,1294,1300,1307,1314,1321,1328,1335,1344,1352,1359,1366,1371,1379,1385,1391,1396,1405,1412,1418,1422,1426,1432,1436,1441,1447,1452,1457,1463,1467,1471,1475,1482,1489,1496,1501,1508,1513,1517,1521,1524,1529,1533,1537,1540,1546,1553,1559,1564,1568,1571,1575,1581,1588,1593,1597,1600,1605,1609,1614,1617,1621,1627,1632,1636,1641,1646,1654,1659,1666,1670,1674,1677,1681,1685,1689,1694,1697,1702,1705,1709,1714,1718,1721,1727,1732,1737,1740,1745,1749,1753,1758,1761,1766,1770,1776,1781,1784,1790,1798,1804,1810,1818,1825,1831,1838,1842,1847,1851,1855,1859,1863,1867,1870,1873,1878,1882,1887,1893,1901,1909,1916,1923,1931,1939,1947,1954,1961,1966,1971,1976,1982,1988,1995,2001,2008,2013,2019,2027,2035,2041,2047,2053,2057,2063,2070,2076,2083,2090,2098,2106,2113,2119,2127,2135,2143,2151,2158,2164,2171,2178,2185,2192,2200,2208,2213,2219,2224,2229,2235,2241,2246,2252,2257,2263,2270,2277,2282,2288,2294,2299,2306,2311,2318,2325,2332,2340,2346,2353,2359,2365,2372,2378,2383,2387,2393,2400,2405,2409,2414,2423,2427,2433,2438,2445,2449,2453,2457,2463,2469,2474,2479,2486,2491,2497,2503,2507,2511,2514,2519,2524,2527,2532,2536],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},3603,10.4143,{"date":183,"open":12,"high":12,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",10.09,-0.12,-1.15,8014922.78364,4335,10.1919,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",10.19,10.42,10.41,0.28,2.76,6752896.309478,3315,10.3422,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",10.07,10.15,10,10.13,0.07,0.7,5558728.006592,2950,10.0714,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",10.2,10.25,10.03,10.06,-0.1406,-1.38,5075955.688632,2719,10.1258,{"date":223,"open":192,"high":214,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",10.11,10.2006,0.0256,0.25,5436828.509417,2646,10.1671,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",10.05,10.2092,10.04,10.175,0.0823,0.82,5223182.573849,2706,10.1603,{"date":243,"open":244,"high":245,"low":22,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",10.08,10.1192,10.0927,-0.1857,-1.81,8406306.51344,4724,10.0321,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":146,"volume":259,"transactions":260,"vwap":261},"2026-09-21",10.39,10.46,10.265,10.2784,-0.097,5773467.607268,3161,10.3193,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",10.3,10.48,10.3754,0.0454,0.44,5841415.561644,3783,10.3998,{"date":273,"open":193,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",10.55,10.2908,10.33,-0.14,-1.34,6526930.062792,4220,10.4062,{"date":283,"open":255,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",10.535,10.38,10.47,-0.04,-0.38,7476865.067345,3905,10.4599,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":68,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",10.54,10.6,10.5,10.51,0.48,6455627.647656,5176,10.5538,{"date":303,"open":193,"high":297,"low":285,"close":255,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",-0.01,-0.1,8695915.244616,5714,10.4352,{"date":310,"open":311,"high":312,"low":313,"close":286,"change":314,"percent_change":248,"volume":315,"transactions":316,"vwap":317},"2026-09-11",10.63,10.66,10.35,-0.1927,13227315.133112,7569,10.4326,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",11.01,10.65,10.6627,-0.3773,-3.42,20062961.533234,9413,10.8023,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",11.05,11.2399,10.9213,11.04,0.0102,0.09,23279436.572915,10937,11.1132,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",10.99,11.06,10.87,11.0298,0.1298,1.19,6997329.832205,4544,11.0161,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":195,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",10.62,10.96,10.61,10.9,2.64,12471712.395964,7637,10.848,{"date":361,"open":362,"high":363,"low":55,"close":352,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",10.73,10.74,-0.09,-0.84,13391296.43388,6525,10.6099,{"date":370,"open":311,"high":371,"low":354,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",10.765,10.71,-0.0081,-0.08,17356516.890315,8561,10.7073,{"date":379,"open":341,"high":342,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",10.635,10.7181,-0.2619,-2.39,19441446.620728,9234,10.7334,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":17,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",10.89,11.125,10.85,10.98,0.73,20081361.520319,10123,11.0569,{"date":398,"open":392,"high":399,"low":400,"close":355,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",11.045,10.8,-0.17,-1.54,9747769.873397,6123,10.8994,{"date":407,"open":408,"high":409,"low":399,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",11.2,11.25,11.07,-0.0345,-0.31,5764324.001484,3613,11.1121,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",11.21,11.27,11.035,11.1045,-0.1255,-1.12,8235643.897083,4900,11.116,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":153,"volume":434,"transactions":435,"vwap":436},"2026-08-25",11.19,11.295,11.11,11.23,0.02,6035497.37418,4093,11.2409,{"date":438,"open":439,"high":440,"low":441,"close":418,"change":112,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",11.18,11.22,11.105,-0.27,6228377.516259,4117,11.1542,{"date":447,"open":439,"high":448,"low":449,"close":450,"change":206,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",11.335,11.145,11.24,0.63,5528886.146992,4122,11.2426,{"date":456,"open":353,"high":429,"low":343,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",11.17,0.2,1.82,6562328.254295,4292,11.0195,{"date":464,"open":440,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",11.235,10.8818,10.97,-0.24,-2.14,7508373.901482,4272,11.0129,{"date":474,"open":61,"high":475,"low":457,"close":418,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",11.37,-0.16,-1.41,7677748.537043,4214,11.231,{"date":482,"open":475,"high":483,"low":484,"close":475,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",11.4801,11.31,-0.0066,-0.06,5222896.45715,4287,11.4167,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":112,"volume":497,"transactions":498,"vwap":499},"2026-08-14",11.38,11.43,11.315,11.3766,-0.0034,5996403.197467,10076,11.3825,{"date":501,"open":502,"high":503,"low":504,"close":492,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",11.44,11.5,11.361,-0.11,-0.96,8334848.659441,7363,11.4305,{"date":511,"open":512,"high":513,"low":492,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",11.395,11.5602,11.49,0.1,0.88,6123368.30273,12312,11.5063,{"date":521,"open":61,"high":522,"low":440,"close":523,"change":102,"percent_change":524,"volume":525,"transactions":518,"vwap":526},"2026-08-11",11.4751,11.39,0.98,6527714.889281,11.3684,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":34,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",11.34,11.4,11.275,11.28,1.71,7444548.02923,14487,11.3291,{"date":538,"open":439,"high":539,"low":333,"close":540,"change":112,"percent_change":442,"volume":541,"transactions":542,"vwap":543},"2026-08-07",11.195,11.09,6210825.855996,11863,11.1178,{"date":545,"open":333,"high":450,"low":341,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",11.12,-0.05,-0.45,6630704.453427,12089,11.1269,{"date":553,"open":554,"high":475,"low":555,"close":457,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",11.29,11.15,-0.07,-0.62,8637997.405579,15169,11.2429,{"date":562,"open":503,"high":563,"low":429,"close":450,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",11.53,-0.22,-1.92,8800207.218402,17495,11.3076,{"date":570,"open":432,"high":514,"low":571,"close":572,"change":458,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",11.154,11.46,1.78,13121506.885314,20679,11.3791,{"date":578,"open":523,"high":579,"low":418,"close":580,"change":18,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",11.5387,11.26,7.44,25386256.726116,29197,11.3989,{"date":586,"open":587,"high":588,"low":589,"close":265,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",10.49,10.59,10.45,0.15,1.45,17131387.974915,17144,10.5676,{"date":596,"open":597,"high":598,"low":599,"close":276,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",10.28,10.3581,10.14,0.06,0.58,10587675.862094,7778,10.2406,{"date":606,"open":607,"high":608,"low":609,"close":607,"change":364,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",10.27,10.4182,10.1999,-0.87,12945665.430073,6869,10.3142,{"date":615,"open":616,"high":617,"low":16,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",10.425,10.4601,10.36,-0.13,-1.24,13110004.701138,6746,10.3761,{"date":625,"open":626,"high":343,"low":589,"close":587,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-24",10.86,-0.39,-3.58,10461281.355164,6852,10.5427,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",10.84,10.95,10.8204,10.88,0.16,1.49,6982891.347804,4317,10.8954,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":68,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-22",10.665,10.8113,10.64,10.72,0.47,5595814.315981,3649,10.7618,{"date":654,"open":655,"high":391,"low":656,"close":657,"change":658,"percent_change":117,"volume":659,"transactions":660,"vwap":661},"2026-07-21",10.815,10.6114,10.67,-0.035,9947052.03374,5368,10.7007,{"date":663,"open":664,"high":400,"low":587,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-20",10.52,10.705,0.225,2.15,16785813.547802,7897,10.7051,{"date":672,"open":55,"high":311,"low":673,"close":265,"change":304,"percent_change":305,"volume":674,"transactions":675,"vwap":676},"2026-07-17",10.445,17118033.05917,10003,10.5258,{"date":678,"open":647,"high":679,"low":589,"close":587,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-16",10.695,-0.18,-1.69,16684771.676883,12970,10.5569,{"date":686,"open":687,"high":688,"low":380,"close":657,"change":548,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-15",11.02,11.03,-4.05,14778475.501654,9386,10.7298,{"date":694,"open":695,"high":440,"low":696,"close":546,"change":335,"percent_change":238,"volume":697,"transactions":698,"vwap":699},"2026-07-14",11.14,11.075,10839410.217254,5489,11.1286,{"date":701,"open":330,"high":702,"low":703,"close":688,"change":556,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-13",11.0899,10.825,-0.63,12951834.093399,6530,10.9965,{"date":709,"open":546,"high":418,"low":330,"close":710,"change":49,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-10",11.1,0.36,6032800,{"date":714,"open":580,"high":715,"low":330,"close":342,"change":305,"percent_change":716,"volume":717,"transactions":9,"vwap":342},"2026-07-09",11.35,-0.9,4710300,{"date":719,"open":440,"high":512,"low":546,"close":720,"change":305,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-08",11.16,-0.89,5583800,{"date":724,"open":546,"high":532,"low":540,"close":580,"change":17,"percent_change":725,"volume":726,"transactions":9,"vwap":580},"2026-07-07",0.72,3128600,{"date":728,"open":530,"high":530,"low":729,"close":439,"change":680,"percent_change":730,"volume":731,"transactions":9,"vwap":439},"2026-07-06",11.139,-1.58,5078000,{"date":733,"open":734,"high":734,"low":484,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-02",11.93,11.36,-0.54,-4.54,9766600,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-01",11.98,12.115,11.81,11.9,-0.21,-1.73,7404500,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-30",12.48,12.49,12.09,12.11,-0.34,-2.73,5137800,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":112,"percent_change":468,"volume":763,"transactions":9,"vwap":762},"2026-06-29",12.24,12.525,12.16,12.45,6925700,{"date":765,"open":766,"high":767,"low":768,"close":750,"change":442,"percent_change":769,"volume":770,"transactions":9,"vwap":750},"2026-06-26",12.77,12.78,12.25,-2.12,10666900,{"date":772,"open":759,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-25",12.8,12.2,12.75,0.74,6.16,10434400,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":68,"percent_change":167,"volume":785,"transactions":9,"vwap":784},"2026-06-24",11.94,12.02,11.74,12.01,5797700,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":433,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-23",11.82,11.97,11.665,11.96,0.17,4243000,{"date":795,"open":796,"high":781,"low":797,"close":781,"change":600,"percent_change":798,"volume":799,"transactions":9,"vwap":781},"2026-06-22",11.89,11.72,0.51,5944400,{"date":801,"open":796,"high":741,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-18",11.783,11.88,-0.087,-0.73,6224300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-17",11.76,12.025,11.73,11.967,0.134,1.13,5261600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":716,"volume":823,"transactions":9,"vwap":821},"2026-06-16",12,12.04,11.781,11.833,-0.107,5678200,{"date":825,"open":826,"high":827,"low":828,"close":781,"change":564,"percent_change":248,"volume":829,"transactions":9,"vwap":781},"2026-06-15",12.05,12.13,11.885,5194800,{"date":831,"open":791,"high":832,"low":734,"close":761,"change":153,"percent_change":833,"volume":834,"transactions":9,"vwap":761},"2026-06-12",12.229,1.5,10204700,{"date":836,"open":837,"high":838,"low":839,"close":741,"change":401,"percent_change":840,"volume":841,"transactions":9,"vwap":741},"2026-06-11",12.06,12.22,11.92,-1.4,6129700,{"date":843,"open":844,"high":845,"low":784,"close":846,"change":112,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-10",12.195,12.319,12.15,-0.25,9035300,{"date":850,"open":788,"high":851,"low":852,"close":853,"change":167,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-09",12.29,11.79,12.18,3.57,12599800,{"date":857,"open":858,"high":859,"low":720,"close":809,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":809},"2026-06-08",11.48,11.77,0.23,1.99,23492100,{"date":864,"open":529,"high":865,"low":866,"close":563,"change":590,"percent_change":867,"volume":868,"transactions":9,"vwap":563},"2026-06-05",11.54,11.255,1.32,14220900,{"date":870,"open":871,"high":502,"low":484,"close":492,"change":112,"percent_change":872,"volume":873,"transactions":9,"vwap":492},"2026-06-04",11.33,-0.26,8620900,{"date":875,"open":532,"high":876,"low":877,"close":878,"change":792,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-03",11.465,11.185,11.41,1.51,9434200,{"date":882,"open":883,"high":883,"low":432,"close":450,"change":117,"percent_change":884,"volume":885,"transactions":9,"vwap":450},"2026-06-02",11.56,-2.85,9185500,{"date":887,"open":888,"high":889,"low":878,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-01",11.45,11.62,11.57,0.205,1.8,10576400,{"date":895,"open":475,"high":896,"low":897,"close":898,"change":433,"percent_change":153,"volume":899,"transactions":9,"vwap":898},"2026-05-29",11.455,11.262,11.365,4652600,{"date":901,"open":530,"high":888,"low":529,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-28",11.345,-0.057,-0.5,6327400,{"date":907,"open":503,"high":503,"low":484,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-27",11.402,-0.088,-0.77,7858700,{"date":913,"open":572,"high":914,"low":898,"close":514,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":514},"2026-05-26",11.52,0.025,0.22,6673900,{"date":919,"open":920,"high":920,"low":492,"close":876,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":876},"2026-05-22",11.59,-0.155,-1.33,6395400,{"date":925,"open":926,"high":927,"low":928,"close":889,"change":364,"percent_change":910,"volume":929,"transactions":9,"vwap":889},"2026-05-21",11.75,11.78,11.6,5342500,{"date":931,"open":932,"high":828,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-20",11.85,11.69,11.71,-0.134,-1.13,11140900,{"date":939,"open":940,"high":941,"low":927,"close":942,"change":943,"percent_change":627,"volume":944,"transactions":9,"vwap":942},"2026-05-19",11.91,11.95,11.844,-0.046,5882500,{"date":946,"open":852,"high":784,"low":927,"close":796,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":796},"2026-05-18",0.095,0.81,11527000,{"date":951,"open":744,"high":781,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-15",11.675,11.795,-0.081,-0.68,9962400,{"date":958,"open":959,"high":789,"low":927,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-14",11.8,11.876,0.036,0.3,7723100,{"date":965,"open":819,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-13",12.045,11.755,11.84,-0.165,-1.37,10883800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":557,"volume":979,"transactions":9,"vwap":977},"2026-05-12",12.07,12.1,11.99,12.0050001,-0.075,9038500,{"date":981,"open":982,"high":983,"low":966,"close":984,"change":985,"percent_change":335,"volume":986,"transactions":9,"vwap":984},"2026-05-11",12.12,12.185,12.08,0.011,5150500,{"date":988,"open":774,"high":774,"low":782,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-08",12.069,-0.255,-2.07,4686500,{"date":994,"open":759,"high":995,"low":982,"close":996,"change":997,"percent_change":102,"volume":998,"transactions":9,"vwap":996},"2026-05-07",12.38,12.324,0.014,6937300,{"date":1000,"open":1001,"high":1002,"low":851,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-06",12.54,12.59,12.31,-0.15,-1.2,4711600,{"date":1008,"open":773,"high":1009,"low":762,"close":1010,"change":117,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-05",12.81,12.46,-2.58,7864900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":590,"percent_change":346,"volume":1019,"transactions":9,"vwap":1018},"2026-05-04",12.68,12.88,12.632,12.79,3265900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-01",12.71,12.72,12.3,12.64,-0.42,-3.22,13639500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":287,"percent_change":412,"volume":1035,"transactions":9,"vwap":1034},"2026-04-30",13.09,13.2,12.84,13.06,7155700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":433,"percent_change":590,"volume":1042,"transactions":9,"vwap":1041},"2026-04-29",13.23,13.265,13.078,13.1,4716500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1004,"percent_change":936,"volume":1049,"transactions":9,"vwap":1048},"2026-04-28",12.99,13.185,12.97,13.08,3995300,{"date":1051,"open":1052,"high":1053,"low":1032,"close":1038,"change":792,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1038},"2026-04-27",13.3,13.34,1.3,5010500,{"date":1057,"open":1045,"high":1058,"low":1059,"close":1034,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1034},"2026-04-24",13.13,12.98,0.12,0.93,2356200,{"date":1064,"open":1065,"high":1066,"low":1033,"close":1067,"change":1068,"percent_change":1004,"volume":1069,"transactions":9,"vwap":1067},"2026-04-23",12.87,13.025,12.94,-0.02,1386700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":754,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-22",13.24,13.275,12.93,12.96,-2.56,4114800,{"date":1079,"open":1034,"high":1053,"low":1045,"close":1052,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1052},"2026-04-21",0.33,2.54,4821100,{"date":1084,"open":1041,"high":1041,"low":1085,"close":1047,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1047},"2026-04-20",12.92,-0.137,-1.05,5449000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-17",13.26,13.28,13,13.107,-0.339,-2.52,10055600,{"date":1099,"open":1092,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-16",13.56,13.27,13.446,0.152,1.14,6385800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-15",13.73,13.75,13.29,13.294,-0.411,-3,10195200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":162,"percent_change":916,"volume":1121,"transactions":9,"vwap":1120},"2026-04-14",13.66,13.78,13.53,13.705,10051500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-13",13.63,13.8,13.62,13.675,0.067,0.49,7807000,{"date":1132,"open":1124,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-10",13.68,13.52,13.608,0.018,0.13,7839800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":374,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-09",13.65,13.835,13.57,13.59,-0.59,10924200,{"date":1148,"open":1149,"high":1125,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-08",13.7,13.64,13.67,-0.321,-2.29,14220300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-07",13.84,14.39,13.83,13.991,0.311,2.27,16074200,{"date":1165,"open":1166,"high":1166,"low":1134,"close":1133,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1133},"2026-04-06",13.82,-0.164,-1.18,11818800,{"date":1171,"open":1172,"high":1173,"low":1159,"close":1174,"change":1175,"percent_change":185,"volume":1176,"transactions":9,"vwap":1174},"2026-04-02",13.95,14.13,13.844,-0.016,13224700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":305,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-01",13.92,13.98,13.825,13.86,-0.72,12925300,{"date":1186,"open":1187,"high":1188,"low":1182,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-31",14.31,14.33,13.96,-0.4,-2.79,15153500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1060,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-30",14.15,14.43,14.146,14.36,0.84,13904900,{"date":1202,"open":1189,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-27",14.28,13.88,14.24,0.246,1.76,15684600,{"date":1210,"open":1211,"high":1212,"low":1118,"close":1213,"change":1175,"percent_change":505,"volume":1214,"transactions":9,"vwap":1213},"2026-03-26",14.04,14.12,13.994,12645800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-25",13.94,14.07,13.89,14.01,-0.065,-0.46,7633200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":978,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-24",14.14,14.18,13.895,14.075,-0.53,7813500,{"date":1233,"open":1234,"high":1235,"low":1180,"close":1195,"change":91,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1195},"2026-03-23",14.02,14.225,-1.39,7081400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1240,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1240},"2026-03-20",14.35,14.46,14.29,0.061,0.43,14498000,{"date":1247,"open":1248,"high":1249,"low":1173,"close":1250,"change":1251,"percent_change":62,"volume":1252,"transactions":9,"vwap":1250},"2026-03-19",14.27,14.385,14.289,0.058,10864100,{"date":1254,"open":1255,"high":1256,"low":1189,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-18",14.085,14.284,14.231,0.236,1.69,13348100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":978,"percent_change":1230,"volume":1267,"transactions":9,"vwap":1266},"2026-03-17",14.06,14.1,13.942,13.995,10572600,{"date":1269,"open":1173,"high":1270,"low":1271,"close":1218,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1218},"2026-03-16",14.23,14.015,-0.147,-1.03,8045500,{"date":1276,"open":1179,"high":1205,"low":1219,"close":1277,"change":42,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-13",14.217,2.23,14592900,{"date":1281,"open":1282,"high":1283,"low":1109,"close":1284,"change":1285,"percent_change":861,"volume":1286,"transactions":9,"vwap":1284},"2026-03-12",13.76,13.985,13.907,0.272,11172500,{"date":1288,"open":1126,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":547,"volume":1293,"transactions":9,"vwap":1291},"2026-03-11",13.71,13.58,13.635,-0.007,8185600,{"date":1295,"open":1125,"high":1166,"low":1296,"close":1297,"change":1298,"percent_change":847,"volume":1299,"transactions":9,"vwap":1297},"2026-03-10",13.552,13.642,-0.034,9364400,{"date":1301,"open":1179,"high":1220,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-09",13.628,13.676,-0.144,-1.04,15820500,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1166,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1166},"2026-03-06",13.77,13.975,0.172,1.26,10061100,{"date":1315,"open":1124,"high":1316,"low":1317,"close":1318,"change":1060,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-05",13.805,13.6,13.648,0.89,15205300,{"date":1322,"open":1323,"high":1144,"low":1324,"close":1325,"change":1326,"percent_change":711,"volume":1327,"transactions":9,"vwap":1325},"2026-03-04",13.41,13.36,13.528,0.048,11319500,{"date":1329,"open":1134,"high":1330,"low":1331,"close":1332,"change":600,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-03",13.652,13.385,13.48,0.45,12226100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-02",13.55,13.645,13.33,13.42,-0.043,-0.32,9572700,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-27",13.05,13.495,13.463,0.443,3.4,10534100,{"date":1353,"open":1354,"high":1058,"low":1355,"close":1356,"change":206,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-26",12.91,12.875,13.02,0.54,7662300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":305,"percent_change":910,"volume":1365,"transactions":9,"vwap":1364},"2026-02-25",13.075,13.11,12.925,12.95,6192100,{"date":1367,"open":1092,"high":1092,"low":1363,"close":1346,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1346},"2026-02-24",-0.304,-2.28,7790900,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-23",13.5,13.19,13.354,-0.076,-0.57,6128800,{"date":1380,"open":1381,"high":1282,"low":1340,"close":1382,"change":91,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-20",13.72,13.43,-1.47,9375600,{"date":1386,"open":1387,"high":1117,"low":1388,"close":1124,"change":34,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1124},"2026-02-19",13.537,13.438,1.41,6280000,{"date":1392,"open":1373,"high":1119,"low":1393,"close":1394,"change":112,"percent_change":564,"volume":1395,"transactions":9,"vwap":1394},"2026-02-18",13.32,13.44,4625900,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-17",13.775,13.91,13.337,13.47,-0.44,-3.16,10804000,{"date":1406,"open":1407,"high":1408,"low":1143,"close":1399,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1399},"2026-02-13",13.575,13.912,0.32,2.35,10760000,{"date":1413,"open":1364,"high":1414,"low":1364,"close":1144,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1144},"2026-02-12",13.655,0.65,5.02,10405500,{"date":1419,"open":1047,"high":1059,"low":1420,"close":1067,"change":556,"percent_change":736,"volume":1421,"transactions":9,"vwap":1067},"2026-02-11",12.712,12974300,{"date":1423,"open":1364,"high":1346,"low":1364,"close":1424,"change":162,"percent_change":860,"volume":1425,"transactions":9,"vwap":1424},"2026-02-10",13.01,5812500,{"date":1427,"open":1428,"high":1362,"low":1429,"close":1059,"change":590,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1059},"2026-02-09",12.83,12.82,1.17,6254600,{"date":1433,"open":1065,"high":1016,"low":1434,"close":1428,"change":364,"percent_change":90,"volume":1435,"transactions":9,"vwap":1428},"2026-02-06",12.695,5640300,{"date":1437,"open":1429,"high":1438,"low":1439,"close":1085,"change":433,"percent_change":638,"volume":1440,"transactions":9,"vwap":1085},"2026-02-05",13.04,12.76,7674100,{"date":1442,"open":1031,"high":1031,"low":1443,"close":1444,"change":117,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-04",12.775,12.9,-2.49,16756800,{"date":1448,"open":1072,"high":1449,"low":1450,"close":1038,"change":162,"percent_change":860,"volume":1451,"transactions":9,"vwap":1038},"2026-02-03",13.325,13.127,9559900,{"date":1453,"open":1109,"high":1118,"low":1046,"close":1032,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1032},"2026-02-02",-0.58,-4.21,10828200,{"date":1458,"open":1459,"high":1460,"low":1150,"close":1118,"change":547,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1118},"2026-01-30",14,14.145,-0.36,8723500,{"date":1464,"open":1157,"high":1465,"low":1109,"close":1159,"change":556,"percent_change":904,"volume":1466,"transactions":9,"vwap":1159},"2026-01-29",14.03,8415600,{"date":1468,"open":1159,"high":1234,"low":1125,"close":1469,"change":17,"percent_change":601,"volume":1470,"transactions":9,"vwap":1469},"2026-01-28",13.9,4625000,{"date":1472,"open":1118,"high":1181,"low":1126,"close":1166,"change":277,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1166},"2026-01-27",-1,4809800,{"date":1476,"open":1477,"high":1242,"low":1478,"close":1189,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1189},"2026-01-26",14.19,13.909,-0.43,-2.99,7576700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1158,"change":433,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1158},"2026-01-23",14.45,14.58,14.32,0.14,5195100,{"date":1490,"open":1188,"high":1491,"low":1492,"close":1493,"change":287,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-22",14.38,14.218,14.37,-0.28,6419000,{"date":1497,"open":1198,"high":1498,"low":1477,"close":1499,"change":287,"percent_change":1494,"volume":1500,"transactions":9,"vwap":1499},"2026-01-21",14.56,14.41,4932100,{"date":1502,"open":1195,"high":1503,"low":1504,"close":1484,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1484},"2026-01-20",14.631,14.021,0.479,3.43,4097900,{"date":1509,"open":1182,"high":1220,"low":1125,"close":1510,"change":1511,"percent_change":76,"volume":1512,"transactions":9,"vwap":1510},"2026-01-16",13.971,0.151,4974100,{"date":1514,"open":1149,"high":1219,"low":1133,"close":1166,"change":335,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1166},"2026-01-15",0.66,3928200,{"date":1518,"open":1519,"high":1469,"low":1150,"close":1108,"change":600,"percent_change":268,"volume":1520,"transactions":9,"vwap":1108},"2026-01-14",13.74,3375800,{"date":1522,"open":1125,"high":1125,"low":1150,"close":1151,"change":112,"percent_change":564,"volume":1523,"transactions":9,"vwap":1151},"2026-01-13",2242500,{"date":1525,"open":1526,"high":1204,"low":1527,"close":1149,"change":547,"percent_change":1461,"volume":1528,"transactions":9,"vwap":1149},"2026-01-12",13.752,13.659,2718800,{"date":1530,"open":1309,"high":1399,"low":1531,"close":1109,"change":1068,"percent_change":1004,"volume":1532,"transactions":9,"vwap":1109},"2026-01-09",13.715,4733400,{"date":1534,"open":1182,"high":1535,"low":1109,"close":1309,"change":206,"percent_change":798,"volume":1536,"transactions":9,"vwap":1309},"2026-01-08",13.931,4478400,{"date":1538,"open":1119,"high":1381,"low":1119,"close":1149,"change":1060,"percent_change":516,"volume":1539,"transactions":9,"vwap":1149},"2026-01-07",3240600,{"date":1541,"open":1542,"high":1317,"low":1543,"close":1290,"change":860,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1290},"2026-01-06",13.35,13.335,1.72,4372500,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1542,"change":153,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1542},"2026-01-05",13.18,13.391,13.15,1.37,2874200,{"date":1554,"open":1362,"high":1555,"low":1033,"close":1556,"change":600,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-02",13.25,13.17,0.46,2552500,{"date":1560,"open":1438,"high":1561,"low":1562,"close":1362,"change":206,"percent_change":1357,"volume":1563,"transactions":9,"vwap":1362},"2025-12-31",13.112,13.03,398200,{"date":1565,"open":1034,"high":1566,"low":1424,"close":1438,"change":162,"percent_change":860,"volume":1567,"transactions":9,"vwap":1438},"2025-12-30",13.086,238900,{"date":1569,"open":1346,"high":1034,"low":1045,"close":1424,"change":304,"percent_change":374,"volume":1570,"transactions":9,"vwap":1424},"2025-12-29",167800,{"date":1572,"open":1093,"high":1346,"low":1074,"close":1356,"change":1573,"percent_change":638,"volume":1574,"transactions":9,"vwap":1356},"2025-12-26",0.021,144800,{"date":1576,"open":1034,"high":1034,"low":1363,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-12-24",12.999,-0.068,-0.52,216200,{"date":1582,"open":1583,"high":1374,"low":1034,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-12-23",13.14,13.067,-0.173,-1.31,310500,{"date":1589,"open":1058,"high":1091,"low":1590,"close":1072,"change":1487,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1072},"2025-12-22",13.104,1.07,925900,{"date":1594,"open":1595,"high":1110,"low":1048,"close":1041,"change":556,"percent_change":1230,"volume":1596,"transactions":9,"vwap":1041},"2025-12-19",13.16,721900,{"date":1598,"open":1031,"high":1340,"low":1031,"close":1556,"change":1068,"percent_change":1004,"volume":1599,"transactions":9,"vwap":1556},"2025-12-18",553900,{"date":1601,"open":1562,"high":1602,"low":1603,"close":1374,"change":1137,"percent_change":170,"volume":1604,"transactions":9,"vwap":1374},"2025-12-17",13.195,12.985,608900,{"date":1606,"open":1607,"high":1374,"low":1356,"close":1034,"change":304,"percent_change":374,"volume":1608,"transactions":9,"vwap":1034},"2025-12-16",13.149,239000,{"date":1610,"open":773,"high":1058,"low":773,"close":1611,"change":34,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-15",13.07,1.48,925700,{"date":1615,"open":1354,"high":1364,"low":1033,"close":1016,"change":20,"percent_change":20,"volume":1616,"transactions":9,"vwap":1016},"2025-12-12",409600,{"date":1618,"open":1428,"high":1619,"low":1009,"close":1016,"change":162,"percent_change":860,"volume":1620,"transactions":9,"vwap":1016},"2025-12-11",13.079,676100,{"date":1622,"open":1354,"high":1623,"low":1624,"close":1625,"change":486,"percent_change":1222,"volume":1626,"transactions":9,"vwap":1625},"2025-12-10",12.956,12.801,12.85,484600,{"date":1628,"open":1629,"high":1630,"low":1018,"close":1354,"change":162,"percent_change":860,"volume":1631,"transactions":9,"vwap":1354},"2025-12-09",12.86,12.935,349500,{"date":1633,"open":1016,"high":1634,"low":773,"close":1016,"change":49,"percent_change":42,"volume":1635,"transactions":9,"vwap":1016},"2025-12-08",12.966,464200,{"date":1637,"open":766,"high":1016,"low":1638,"close":1033,"change":335,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1033},"2025-12-05",12.74,0.71,1273800,{"date":1642,"open":1643,"high":1625,"low":1644,"close":775,"change":590,"percent_change":346,"volume":1645,"transactions":9,"vwap":775},"2025-12-04",12.595,12.575,2333700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":515,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-03",12.505,12.62,12.4,12.6,0.8,2652000,{"date":1655,"open":1656,"high":1656,"low":762,"close":1657,"change":619,"percent_change":1273,"volume":1658,"transactions":9,"vwap":1657},"2025-12-02",12.66,12.5,1916000,{"date":1660,"open":1065,"high":1661,"low":1662,"close":1663,"change":91,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-01",12.952,12.625,12.63,-1.56,513500,{"date":1667,"open":1016,"high":1047,"low":1668,"close":1428,"change":547,"percent_change":627,"volume":1669,"transactions":9,"vwap":1428},"2025-11-28",12.825,317600,{"date":1671,"open":1016,"high":1085,"low":1672,"close":1016,"change":1068,"percent_change":476,"volume":1673,"transactions":9,"vwap":1016},"2025-11-26",12.795,1165200,{"date":1675,"open":1059,"high":1059,"low":1638,"close":1444,"change":547,"percent_change":627,"volume":1676,"transactions":9,"vwap":1444},"2025-11-25",904500,{"date":1678,"open":1556,"high":1548,"low":1354,"close":1364,"change":564,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1364},"2025-11-24",-1.67,2626700,{"date":1682,"open":1394,"high":1394,"low":1361,"close":1556,"change":468,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1556},"2025-11-21",-1.79,1837600,{"date":1686,"open":1556,"high":1382,"low":1047,"close":1323,"change":102,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1323},"2025-11-20",0.83,3736800,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1052,"change":486,"percent_change":548,"volume":1693,"transactions":9,"vwap":1052},"2025-11-19",13.46,13.125,2131200,{"date":1695,"open":1555,"high":1401,"low":1032,"close":1324,"change":20,"percent_change":20,"volume":1696,"transactions":9,"vwap":1324},"2025-11-18",2061400,{"date":1698,"open":1092,"high":1394,"low":1699,"close":1324,"change":227,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1324},"2025-11-17",13.215,1.91,2043100,{"date":1703,"open":1556,"high":1072,"low":1364,"close":1362,"change":162,"percent_change":860,"volume":1704,"transactions":9,"vwap":1362},"2025-11-14",1553600,{"date":1706,"open":1093,"high":1450,"low":1707,"close":1048,"change":162,"percent_change":860,"volume":1708,"transactions":9,"vwap":1048},"2025-11-13",12.904,1915200,{"date":1710,"open":1059,"high":1711,"low":1364,"close":1346,"change":17,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1346},"2025-11-12",13.123,0.62,2094700,{"date":1715,"open":1038,"high":1038,"low":1067,"close":1047,"change":1494,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1047},"2025-11-11",-2.11,1711300,{"date":1719,"open":1101,"high":1053,"low":1562,"close":1555,"change":486,"percent_change":548,"volume":1720,"transactions":9,"vwap":1555},"2025-11-10",2379600,{"date":1722,"open":1038,"high":1723,"low":1692,"close":1724,"change":17,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-07",13.38,13.31,0.6,2270100,{"date":1728,"open":1393,"high":1729,"low":1730,"close":1038,"change":433,"percent_change":590,"volume":1731,"transactions":9,"vwap":1038},"2025-11-06",13.326,13.063,3366300,{"date":1733,"open":1052,"high":1734,"low":1583,"close":1735,"change":20,"percent_change":20,"volume":1736,"transactions":9,"vwap":1735},"2025-11-05",13.375,13.21,1831200,{"date":1738,"open":1724,"high":1339,"low":1550,"close":1735,"change":547,"percent_change":288,"volume":1739,"transactions":9,"vwap":1735},"2025-11-04",2301600,{"date":1741,"open":1735,"high":1742,"low":1548,"close":1091,"change":206,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1091},"2025-11-03",13.4,0.53,2413100,{"date":1746,"open":1016,"high":1747,"low":1629,"close":1374,"change":433,"percent_change":590,"volume":1748,"transactions":9,"vwap":1374},"2025-10-31",13.251,3632300,{"date":1750,"open":1751,"high":1092,"low":1424,"close":1556,"change":547,"percent_change":288,"volume":1752,"transactions":9,"vwap":1556},"2025-10-30",13.12,3665400,{"date":1754,"open":1555,"high":1053,"low":1583,"close":1755,"change":112,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-10-29",13.22,-0.23,2340200,{"date":1759,"open":1555,"high":1110,"low":1735,"close":1555,"change":20,"percent_change":20,"volume":1760,"transactions":9,"vwap":1555},"2025-10-28",2017800,{"date":1762,"open":1401,"high":1401,"low":1763,"close":1555,"change":1342,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1555},"2025-10-27",13.245,-2.36,2123900,{"date":1767,"open":1150,"high":1109,"low":1373,"close":1143,"change":1004,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1143},"2025-10-24",-1.09,2093100,{"date":1771,"open":1108,"high":1772,"low":1773,"close":1381,"change":556,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1381},"2025-10-23",13.815,13.686,-0.51,1996800,{"date":1777,"open":1143,"high":1217,"low":1337,"close":1778,"change":860,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-22",13.79,1.7,2625200,{"date":1782,"open":1317,"high":1783,"low":1394,"close":1100,"change":1068,"percent_change":1004,"volume":1739,"transactions":9,"vwap":1100},"2025-10-21",13.61,{"date":1785,"open":1189,"high":1189,"low":1786,"close":1290,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1290},"2025-10-20",13.475,-0.563,-3.98,3127400,{"date":1791,"open":1792,"high":1196,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-10-17",14.4,14.08,14.143,-0.283,-1.96,2127900,{"date":1799,"open":1491,"high":1800,"low":1188,"close":1801,"change":1802,"percent_change":948,"volume":1803,"transactions":9,"vwap":1801},"2025-10-16",14.55,14.426,0.116,1918900,{"date":1805,"open":1187,"high":1499,"low":1806,"close":1187,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1187},"2025-10-15",14.17,-0.093,-0.65,2087500,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1068,"volume":1817,"transactions":9,"vwap":1815},"2025-10-14",14.48,14.57,14.335,14.403,-0.003,2274800,{"date":1819,"open":1486,"high":1820,"low":1242,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-10-13",14.52,14.406,-0.124,-0.85,1994400,{"date":1826,"open":1271,"high":1485,"low":1827,"close":1828,"change":1505,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-10",13.93,14.53,3.41,3592400,{"date":1832,"open":1159,"high":1833,"low":1159,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-10-09",14.095,14.051,0.221,1.6,1920100,{"date":1839,"open":1399,"high":1840,"low":1316,"close":1159,"change":364,"percent_change":1808,"volume":1841,"transactions":9,"vwap":1159},"2025-10-08",13.935,1309000,{"date":1843,"open":1204,"high":1844,"low":1845,"close":1179,"change":915,"percent_change":153,"volume":1846,"transactions":9,"vwap":1179},"2025-10-07",13.97,13.87,1359100,{"date":1848,"open":1159,"high":1180,"low":1118,"close":1228,"change":1849,"percent_change":649,"volume":1850,"transactions":9,"vwap":1228},"2025-10-06",0.065,1444600,{"date":1852,"open":1211,"high":1853,"low":1309,"close":1159,"change":112,"percent_change":564,"volume":1854,"transactions":9,"vwap":1159},"2025-10-03",14.05,1553700,{"date":1856,"open":1399,"high":1857,"low":1772,"close":1182,"change":364,"percent_change":1808,"volume":1858,"transactions":9,"vwap":1182},"2025-10-02",14.025,1275600,{"date":1860,"open":1861,"high":1861,"low":1118,"close":1172,"change":547,"percent_change":1461,"volume":1862,"transactions":9,"vwap":1172},"2025-10-01",13.99,1182400,{"date":1864,"open":1861,"high":1865,"low":1217,"close":1459,"change":304,"percent_change":556,"volume":1866,"transactions":9,"vwap":1459},"2025-09-30",14.087,1166500,{"date":1868,"open":1459,"high":1793,"low":1861,"close":1220,"change":600,"percent_change":1244,"volume":1869,"transactions":9,"vwap":1220},"2025-09-29",1622500,{"date":1871,"open":1211,"high":1211,"low":1182,"close":1172,"change":335,"percent_change":1415,"volume":1872,"transactions":9,"vwap":1172},"2025-09-26",2389400,{"date":1874,"open":1211,"high":1195,"low":1875,"close":1182,"change":872,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1182},"2025-09-25",13.854,-1.84,2185300,{"date":1879,"open":1844,"high":1880,"low":1217,"close":1212,"change":1137,"percent_change":1061,"volume":1881,"transactions":9,"vwap":1212},"2025-09-24",14.182,1917200,{"date":1883,"open":1827,"high":1853,"low":1884,"close":1861,"change":287,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1861},"2025-09-23",13.85,-0.29,1999100,{"date":1888,"open":1889,"high":1889,"low":1459,"close":1465,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1465},"2025-09-22",14.51,-0.64,-4.36,2406300,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1222,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-09-19",14.95,14.99,14.62,14.67,-3.04,2025900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":600,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-09-18",15,15.21,14.94,15.13,0.4,1685800,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":287,"percent_change":872,"volume":1915,"transactions":9,"vwap":1914},"2025-09-17",15.09,15.15,15.01,15.07,1367500,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":364,"percent_change":1145,"volume":1922,"transactions":9,"vwap":1921},"2025-09-16",15.16,15.23,14.93,15.11,3384100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":680,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-09-15",15.22,15.31,15.12,15.2,-1.17,1450600,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":872,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-09-12",15.7,15.72,15.35,15.38,-1.66,1734900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":468,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-11",15.86,15.87,15.61,15.64,-1.51,1922900,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":798,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-09-10",15.494,15.925,15.88,3.32,2791500,{"date":1955,"open":1925,"high":1956,"low":1911,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-09-09",15.43,15.37,0.24,1.59,2462800,{"date":1962,"open":1963,"high":1964,"low":1913,"close":1906,"change":335,"percent_change":1725,"volume":1965,"transactions":9,"vwap":1906},"2025-09-08",15.05,15.235,1370500,{"date":1967,"open":1913,"high":1968,"low":1920,"close":1969,"change":162,"percent_change":458,"volume":1970,"transactions":9,"vwap":1969},"2025-09-05",15.1,15.04,879900,{"date":1972,"open":1914,"high":1928,"low":1973,"close":1913,"change":364,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1913},"2025-09-04",15.0089998,-0.6,1741700,{"date":1977,"open":1978,"high":1957,"low":1979,"close":1968,"change":1145,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1968},"2025-09-03",15.18,15.08,-3.76,1654500,{"date":1983,"open":1934,"high":1941,"low":1984,"close":1985,"change":792,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-09-02",15.62,15.69,1.1,810700,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1326,"percent_change":42,"volume":1994,"transactions":9,"vwap":1993},"2025-08-29",15.48,15.575,15.44,15.52,841900,{"date":1996,"open":1984,"high":1985,"low":1997,"close":1998,"change":935,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-08-28",15.42,15.472,-0.86,461200,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":736,"volume":2007,"transactions":9,"vwap":2005},"2025-08-27",15.76,15.59,15.606,-0.084,448500,{"date":2009,"open":1951,"high":2010,"low":1985,"close":1985,"change":1004,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1985},"2025-08-26",16.0049992,-0.95,652500,{"date":2014,"open":2015,"high":2016,"low":1985,"close":2017,"change":49,"percent_change":227,"volume":2018,"transactions":9,"vwap":2017},"2025-08-25",15.9,15.91,15.84,638800,{"date":2020,"open":2016,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-08-22",15.96,15.71,15.8,-0.19,-1.19,1184000,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":17,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-08-21",15.92,16.075001,15.885,15.99,0.5,564400,{"date":2036,"open":2037,"high":2038,"low":1984,"close":2016,"change":962,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2016},"2025-08-20",15.65,15.93,1.92,908100,{"date":2042,"open":2043,"high":2044,"low":2045,"close":1943,"change":162,"percent_change":34,"volume":2046,"transactions":9,"vwap":1943},"2025-08-19",15.55,15.68,15.45,757200,{"date":2048,"open":2049,"high":2050,"low":1992,"close":2051,"change":68,"percent_change":1409,"volume":2052,"transactions":9,"vwap":2051},"2025-08-18",15.53,15.63,15.58,885300,{"date":2054,"open":2055,"high":2044,"low":1936,"close":2049,"change":335,"percent_change":601,"volume":2056,"transactions":9,"vwap":2049},"2025-08-15",15.4,670300,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1992,"change":162,"percent_change":34,"volume":2062,"transactions":9,"vwap":1992},"2025-08-14",15.36,15.56,15.29,735700,{"date":2064,"open":2043,"high":2065,"low":2066,"close":2067,"change":468,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-08-13",15.6,15.3,15.41,-1.53,1918100,{"date":2071,"open":2072,"high":2073,"low":2051,"close":2037,"change":476,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2037},"2025-08-12",15.77,15.82,-1.01,1284100,{"date":2077,"open":2078,"high":2079,"low":2037,"close":2080,"change":1060,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-08-11",15.79,15.985,15.81,0.76,1635200,{"date":2084,"open":2085,"high":2086,"low":2060,"close":1985,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1985},"2025-08-08",16.31,16.431,-0.67,-4.1,4532100,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":736,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-08-07",16.44,16.635,16.306,16.36,-3.2,1825400,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-08-06",17.55,16.712,16.9,-0.91,-5.11,2032700,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":68,"percent_change":195,"volume":2112,"transactions":9,"vwap":2111},"2025-08-05",17.76,17.86,17.6,17.81,569200,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2108,"change":374,"percent_change":548,"volume":2118,"transactions":9,"vwap":2108},"2025-08-04",17.68,17.91,17.37,1398400,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1244,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-08-01",17.12,17.9,16.91,17.84,2.47,1574900,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":393,"volume":2134,"transactions":9,"vwap":2132},"2025-07-31",17.34,17.43,17.21,17.41,0.127,1824800,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":97,"volume":2142,"transactions":9,"vwap":2140},"2025-07-30",17.040001,17.38,17.02,17.283,0.179,1508000,{"date":2144,"open":2145,"high":2121,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-07-29",16.86,16.81,17.104,0.224,1.33,1377600,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":20,"percent_change":20,"volume":2157,"transactions":9,"vwap":2156},"2025-07-28",16.89,16.945,16.805,16.88,834100,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2156,"change":20,"percent_change":20,"volume":2163,"transactions":9,"vwap":2156},"2025-07-25",16.8,16.915,16.778,1037000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2156,"change":2169,"percent_change":458,"volume":2170,"transactions":9,"vwap":2156},"2025-07-24",16.85,16.893,16.74,0.033,980000,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":2176,"percent_change":515,"volume":2177,"transactions":9,"vwap":2175},"2025-07-23",16.78,16.98,16.847,0.017,919200,{"date":2179,"open":2180,"high":2181,"low":2155,"close":2182,"change":277,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-22",16.93,16.995,16.83,-0.82,2187400,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":505,"percent_change":1890,"volume":2191,"transactions":9,"vwap":2190},"2025-07-21",16.99,17.038,16.7,16.97,674700,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":374,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-07-18",17.11,17.19,17.030001,17.08,-0.47,649100,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":600,"volume":2207,"transactions":9,"vwap":2205},"2025-07-17",17.1,17.18,17.023001,17.16,0.01,720900,{"date":2209,"open":2210,"high":2211,"low":2190,"close":2210,"change":374,"percent_change":1222,"volume":2212,"transactions":9,"vwap":2210},"2025-07-16",17.15,17.27,1008100,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2215,"change":287,"percent_change":1756,"volume":2218,"transactions":9,"vwap":2215},"2025-07-15",17.23,17.24,17,804700,{"date":2220,"open":2210,"high":2221,"low":2222,"close":2211,"change":458,"percent_change":1430,"volume":2223,"transactions":9,"vwap":2211},"2025-07-14",17.35,17.09,841800,{"date":2225,"open":2226,"high":2205,"low":2181,"close":2227,"change":1060,"percent_change":1639,"volume":2228,"transactions":9,"vwap":2227},"2025-07-11",17.13,17.07,482600,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":505,"percent_change":1890,"volume":2234,"transactions":9,"vwap":2233},"2025-07-10",17.14,16.865,16.95,648600,{"date":2236,"open":2237,"high":2238,"low":2137,"close":2239,"change":374,"percent_change":2198,"volume":2240,"transactions":9,"vwap":2239},"2025-07-09",17.17,17.36,17.059999,519800,{"date":2242,"open":2121,"high":2243,"low":2244,"close":2231,"change":2206,"percent_change":600,"volume":2245,"transactions":9,"vwap":2231},"2025-07-08",17.258,17.025,387200,{"date":2247,"open":2102,"high":2248,"low":2249,"close":2226,"change":2250,"percent_change":1836,"volume":2251,"transactions":9,"vwap":2226},"2025-07-07",17.221,16.65,0.27,721800,{"date":2253,"open":2233,"high":2174,"low":2254,"close":2145,"change":556,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2145},"2025-07-03",16.767,-0.41,664900,{"date":2258,"open":2259,"high":2211,"low":2260,"close":2180,"change":627,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2180},"2025-07-02",17.2,16.852,-2.25,1731800,{"date":2264,"open":2265,"high":2130,"low":2266,"close":2267,"change":564,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-07-01",17.39,17.105,17.32,-1.25,957600,{"date":2271,"open":2111,"high":2272,"low":2273,"close":2274,"change":1461,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-06-30",18.049999,17.345,17.54,-2.01,1942500,{"date":2278,"open":2124,"high":2279,"low":2280,"close":2122,"change":162,"percent_change":792,"volume":2281,"transactions":9,"vwap":2122},"2025-06-27",17.94,17.7,781900,{"date":2283,"open":2124,"high":2284,"low":2285,"close":2286,"change":68,"percent_change":195,"volume":2287,"transactions":9,"vwap":2286},"2025-06-26",18.018,17.74,17.87,941900,{"date":2289,"open":2290,"high":2116,"low":2291,"close":2292,"change":185,"percent_change":2087,"volume":2293,"transactions":9,"vwap":2292},"2025-06-25",17.83,17.65,17.82,1046000,{"date":2295,"open":2285,"high":2296,"low":2297,"close":2279,"change":304,"percent_change":486,"volume":2298,"transactions":9,"vwap":2279},"2025-06-24",18,17.67,1462700,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":547,"percent_change":1494,"volume":2305,"transactions":9,"vwap":2304},"2025-06-23",17.96,18.17,17.88,17.95,1260300,{"date":2307,"open":2308,"high":2309,"low":2279,"close":2296,"change":1026,"percent_change":1369,"volume":2310,"transactions":9,"vwap":2296},"2025-06-20",18.25,18.38,1243500,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":556,"percent_change":288,"volume":2317,"transactions":9,"vwap":2316},"2025-06-18",18.47,18.53,18.31,18.42,1021400,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2250,"percent_change":1612,"volume":2324,"transactions":9,"vwap":2323},"2025-06-17",18.32,18.51,18.235,18.49,991100,{"date":2326,"open":2327,"high":2309,"low":2328,"close":2329,"change":680,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-06-16",18.34,18.2,18.22,-0.98,1335600,{"date":2333,"open":2334,"high":2313,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-06-13",18.11,18.059999,18.4,0.26,1.43,2159600,{"date":2341,"open":2342,"high":2315,"low":2343,"close":2344,"change":112,"percent_change":401,"volume":2345,"transactions":9,"vwap":2344},"2025-06-12",18.15,18.09,18.14,587200,{"date":2347,"open":2348,"high":2349,"low":2297,"close":2302,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2302},"2025-06-11",17.8,18.205,0.35,1.96,630800,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2292,"change":505,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2292},"2025-06-10",18.02,17.69,-0.61,1218900,{"date":2360,"open":2356,"high":2361,"low":2274,"close":2362,"change":2363,"percent_change":346,"volume":2364,"transactions":9,"vwap":2362},"2025-06-09",18.055,17.93,0.21,3202200,{"date":2366,"open":2348,"high":2367,"low":2368,"close":2369,"change":442,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-06-06",17.871,17.56,17.72,-1.5,584600,{"date":2373,"open":2108,"high":2374,"low":2375,"close":2376,"change":34,"percent_change":1591,"volume":2377,"transactions":9,"vwap":2376},"2025-06-05",18.040001,17.64,17.99,784500,{"date":2379,"open":2348,"high":2380,"low":2381,"close":2348,"change":162,"percent_change":792,"volume":2382,"transactions":9,"vwap":2348},"2025-06-04",17.85,17.51,770200,{"date":2384,"open":2124,"high":2301,"low":2369,"close":2385,"change":619,"percent_change":805,"volume":2386,"transactions":9,"vwap":2385},"2025-06-03",17.77,276600,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2122,"change":374,"percent_change":1402,"volume":2392,"transactions":9,"vwap":2122},"2025-06-02",17.97,18.035,17.861,245600,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":547,"percent_change":1494,"volume":2399,"transactions":9,"vwap":2398},"2025-05-30",18.1,18.33,17.875,17.98,742600,{"date":2401,"open":2356,"high":2402,"low":2356,"close":2403,"change":49,"percent_change":916,"volume":2404,"transactions":9,"vwap":2403},"2025-05-29",18.16,18.030001,672000,{"date":2406,"open":2301,"high":2403,"low":2407,"close":2376,"change":112,"percent_change":401,"volume":2408,"transactions":9,"vwap":2376},"2025-05-28",17.79,559500,{"date":2410,"open":2411,"high":2412,"low":2301,"close":2355,"change":1222,"percent_change":1445,"volume":2413,"transactions":9,"vwap":2355},"2025-05-27",18.19,18.27,746900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-05-23",18.63,18.635,18.26,18.48,0.55,3.07,2833400,{"date":2424,"open":2398,"high":2335,"low":2425,"close":2362,"change":17,"percent_change":1333,"volume":2426,"transactions":9,"vwap":2362},"2025-05-22",17.805,759200,{"date":2428,"open":2368,"high":2429,"low":2430,"close":2380,"change":1907,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2380},"2025-05-21",17.965,17.44,2.29,1703900,{"date":2434,"open":2238,"high":2435,"low":2267,"close":2436,"change":792,"percent_change":524,"volume":2437,"transactions":9,"vwap":2436},"2025-05-20",17.59,17.45,419700,{"date":2439,"open":2221,"high":2440,"low":2441,"close":2442,"change":2363,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-05-19",17.63,17.22,17.28,1.23,559000,{"date":2446,"open":2447,"high":2195,"low":2187,"close":2227,"change":433,"percent_change":1060,"volume":2448,"transactions":9,"vwap":2227},"2025-05-16",17.01,501300,{"date":2450,"open":2197,"high":2259,"low":2233,"close":2451,"change":206,"percent_change":62,"volume":2452,"transactions":9,"vwap":2451},"2025-05-15",17.049999,355600,{"date":2454,"open":2455,"high":2194,"low":2166,"close":2174,"change":68,"percent_change":962,"volume":2456,"transactions":9,"vwap":2174},"2025-05-14",16.985,679100,{"date":2458,"open":2459,"high":2460,"low":2153,"close":2180,"change":476,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2180},"2025-05-13",17.135,17.235,-0.94,1305400,{"date":2464,"open":2239,"high":2465,"low":2239,"close":2222,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2222},"2025-05-12",17.46,-1.16,-6.36,1886700,{"date":2470,"open":2329,"high":2396,"low":2471,"close":2308,"change":364,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2308},"2025-05-09",18.065001,-0.49,706500,{"date":2475,"open":2476,"high":2477,"low":2395,"close":2327,"change":505,"percent_change":1974,"volume":2478,"transactions":9,"vwap":2327},"2025-05-08",18.305,18.59,759900,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":458,"percent_change":1986,"volume":2485,"transactions":9,"vwap":2484},"2025-05-07",18.175,18.72,18.155,18.45,932600,{"date":2487,"open":2488,"high":2489,"low":2272,"close":2308,"change":49,"percent_change":916,"volume":2490,"transactions":9,"vwap":2308},"2025-05-06",18.289,18.35,837200,{"date":2492,"open":2380,"high":2308,"low":2108,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-05-05",18.21,0.57,3.23,786900,{"date":2498,"open":2499,"high":2500,"low":2381,"close":2375,"change":141,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2375},"2025-05-02",17.57,17.89,3.58,2192000,{"date":2504,"open":2505,"high":2505,"low":2102,"close":2196,"change":1068,"percent_change":185,"volume":2506,"transactions":9,"vwap":2196},"2025-05-01",17.33,2664800,{"date":2508,"open":2267,"high":2509,"low":2455,"close":2451,"change":185,"percent_change":90,"volume":2510,"transactions":9,"vwap":2451},"2025-04-30",17.525,1239300,{"date":2512,"open":2129,"high":2138,"low":2197,"close":2237,"change":374,"percent_change":1222,"volume":2513,"transactions":9,"vwap":2237},"2025-04-29",960400,{"date":2515,"open":2442,"high":2436,"low":2231,"close":2516,"change":486,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-04-28",17.25,-0.35,879000,{"date":2520,"open":2100,"high":2100,"low":2521,"close":2522,"change":556,"percent_change":1190,"volume":2523,"transactions":9,"vwap":2522},"2025-04-25",17.29,17.31,1059800,{"date":2525,"open":2375,"high":2290,"low":2221,"close":2138,"change":754,"percent_change":565,"volume":2526,"transactions":9,"vwap":2138},"2025-04-24",1159500,{"date":2528,"open":2529,"high":2109,"low":2117,"close":2369,"change":1026,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2369},"2025-04-23",17.58,-2.32,1815100,{"date":2533,"open":2313,"high":2323,"low":2301,"close":2344,"change":1890,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2344},"2025-04-22",-3.41,1162700,{"date":177,"open":2537,"high":173,"low":2482,"close":2538,"change":2206,"percent_change":68,"volume":2539,"transactions":9,"vwap":2538},18.77,18.78,1017100]